KissMeData/079550/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	195000	14719462300	91500	91500	91500	91500	4271
3	20231124	194900	14719462300	91500	91500	91500	91500	0
4	20231124	194800	14719462300	91500	91500	91500	91500	0
5	20231124	194700	14719462300	91500	91500	91500	91500	0
6	20231124	194600	14719462300	91500	91500	91500	91500	0
7	20231124	194500	14719462300	91500	91500	91500	91500	0
8	20231124	194400	14719462300	91500	91500	91500	91500	0
9	20231124	194300	14719462300	91500	91500	91500	91500	0
10	20231124	194200	14719462300	91500	91500	91500	91500	0
11	20231124	194100	14719462300	91500	91500	91500	91500	0
12	20231124	194000	14719462300	91500	91500	91500	91500	0
13	20231124	193900	14719462300	91500	91500	91500	91500	0
14	20231124	193800	14719462300	91500	91500	91500	91500	0
15	20231124	193700	14719462300	91500	91500	91500	91500	0
16	20231124	193600	14719462300	91500	91500	91500	91500	0
17	20231124	193500	14719462300	91500	91500	91500	91500	0
18	20231124	193400	14719462300	91500	91500	91500	91500	0
19	20231124	193300	14719462300	91500	91500	91500	91500	0
20	20231124	193200	14719462300	91500	91500	91500	91500	0
21	20231124	193100	14719462300	91500	91500	91500	91500	0
22	20231124	193000	14719462300	91500	91500	91500	91500	0
23	20231124	192900	14719462300	91500	91500	91500	91500	0
24	20231124	192800	14719462300	91500	91500	91500	91500	0
25	20231124	192700	14719462300	91500	91500	91500	91500	0
26	20231124	192600	14719462300	91500	91500	91500	91500	0
27	20231124	192500	14719462300	91500	91500	91500	91500	0
28	20231124	192400	14719462300	91500	91500	91500	91500	0
29	20231124	192300	14719462300	91500	91500	91500	91500	0
30	20231124	192200	14719462300	91500	91500	91500	91500	0
31	20231124	192100	14719462300	91500	91500	91500	91500	0
32	20231124	192000	14719462300	91500	91500	91500	91500	4271
33	20231124	191900	14719462300	91500	91500	91500	91500	0
34	20231124	191800	14719462300	91500	91500	91500	91500	0
35	20231124	191700	14719462300	91500	91500	91500	91500	0
36	20231124	191600	14719462300	91500	91500	91500	91500	0
37	20231124	191500	14719462300	91500	91500	91500	91500	0
38	20231124	191400	14719462300	91500	91500	91500	91500	0
39	20231124	191300	14719462300	91500	91500	91500	91500	0
40	20231124	191200	14719462300	91500	91500	91500	91500	0
41	20231124	191100	14719462300	91500	91500	91500	91500	0
42	20231124	191000	14719462300	91500	91500	91500	91500	0
43	20231124	190900	14719462300	91500	91500	91500	91500	0
44	20231124	190800	14719462300	91500	91500	91500	91500	0
45	20231124	190700	14719462300	91500	91500	91500	91500	0
46	20231124	190600	14719462300	91500	91500	91500	91500	0
47	20231124	190500	14719462300	91500	91500	91500	91500	0
48	20231124	190400	14719462300	91500	91500	91500	91500	0
49	20231124	190300	14719462300	91500	91500	91500	91500	0
50	20231124	190200	14719462300	91500	91500	91500	91500	0
51	20231124	190100	14719462300	91500	91500	91500	91500	0
52	20231124	190000	14719462300	91500	91500	91500	91500	0
53	20231124	185900	14719462300	91500	91500	91500	91500	0
54	20231124	185800	14719462300	91500	91500	91500	91500	0
55	20231124	185700	14719462300	91500	91500	91500	91500	0
56	20231124	185600	14719462300	91500	91500	91500	91500	0
57	20231124	185500	14719462300	91500	91500	91500	91500	0
58	20231124	185400	14719462300	91500	91500	91500	91500	0
59	20231124	185300	14719462300	91500	91500	91500	91500	0
60	20231124	185200	14719462300	91500	91500	91500	91500	0
61	20231124	185100	14719462300	91500	91500	91500	91500	0
62	20231124	185000	14719462300	91500	91500	91500	91500	4271
63	20231124	184900	14719462300	91500	91500	91500	91500	0
64	20231124	184800	14719462300	91500	91500	91500	91500	0
65	20231124	184700	14719462300	91500	91500	91500	91500	0
66	20231124	184600	14719462300	91500	91500	91500	91500	0
67	20231124	184500	14719462300	91500	91500	91500	91500	0
68	20231124	184400	14719462300	91500	91500	91500	91500	0
69	20231124	184300	14719462300	91500	91500	91500	91500	0
70	20231124	184200	14719462300	91500	91500	91500	91500	0
71	20231124	184100	14719462300	91500	91500	91500	91500	0
72	20231124	184000	14719462300	91500	91500	91500	91500	0
73	20231124	183900	14719462300	91500	91500	91500	91500	0
74	20231124	183800	14719462300	91500	91500	91500	91500	0
75	20231124	183700	14719462300	91500	91500	91500	91500	0
76	20231124	183600	14719462300	91500	91500	91500	91500	0
77	20231124	183500	14719462300	91500	91500	91500	91500	0
78	20231124	183400	14719462300	91500	91500	91500	91500	0
79	20231124	183300	14719462300	91500	91500	91500	91500	0
80	20231124	183200	14719462300	91500	91500	91500	91500	0
81	20231124	183100	14719462300	91500	91500	91500	91500	0
82	20231124	183000	14719462300	91500	91500	91500	91500	0
83	20231124	182900	14719462300	91500	91500	91500	91500	0
84	20231124	182800	14719462300	91500	91500	91500	91500	0
85	20231124	182700	14719462300	91500	91500	91500	91500	0
86	20231124	182600	14719462300	91500	91500	91500	91500	0
87	20231124	182500	14719462300	91500	91500	91500	91500	0
88	20231124	182400	14719462300	91500	91500	91500	91500	0
89	20231124	182300	14719462300	91500	91500	91500	91500	0
90	20231124	182200	14719462300	91500	91500	91500	91500	0
91	20231124	182100	14719462300	91500	91500	91500	91500	0
92	20231124	182000	14719462300	91500	91500	91500	91500	4271
93	20231124	181900	14719462300	91500	91500	91500	91500	0
94	20231124	181800	14719462300	91500	91500	91500	91500	0
95	20231124	181700	14719462300	91500	91500	91500	91500	0
96	20231124	181600	14719462300	91500	91500	91500	91500	0
97	20231124	181500	14719462300	91500	91500	91500	91500	0
98	20231124	181400	14719462300	91500	91500	91500	91500	0
99	20231124	181300	14719462300	91500	91500	91500	91500	0
100	20231124	181200	14719462300	91500	91500	91500	91500	0
101	20231124	181100	14719462300	91500	91500	91500	91500	0
102	20231124	181000	14719462300	91500	91500	91500	91500	0
103	20231124	180900	14719462300	91500	91500	91500	91500	0
104	20231124	180800	14719462300	91500	91500	91500	91500	0
105	20231124	180700	14719462300	91500	91500	91500	91500	0
106	20231124	180600	14719462300	91500	91500	91500	91500	0
107	20231124	180500	14719462300	91500	91500	91500	91500	0
108	20231124	180400	14719462300	91500	91500	91500	91500	0
109	20231124	180300	14719462300	91500	91500	91500	91500	0
110	20231124	180200	14719462300	91500	91500	91500	91500	0
111	20231124	180100	14719462300	91500	91500	91500	91500	0
112	20231124	180000	14719462300	91500	91500	91500	91500	0
113	20231124	175900	14719462300	91500	91500	91500	91500	0
114	20231124	175800	14719462300	91500	91500	91500	91500	0
115	20231124	175700	14719462300	91500	91500	91500	91500	0
116	20231124	175600	14719462300	91500	91500	91500	91500	0
117	20231124	175500	14719462300	91500	91500	91500	91500	0
118	20231124	175400	14719462300	91500	91500	91500	91500	0
119	20231124	175300	14719462300	91500	91500	91500	91500	0
120	20231124	175200	14719462300	91500	91500	91500	91500	0
121	20231124	175100	14719462300	91500	91500	91500	91500	0
122	20231124	175000	14719462300	91500	91500	91500	91500	4271
123	20231124	174900	14719462300	91500	91500	91500	91500	0
124	20231124	174800	14719462300	91500	91500	91500	91500	0
125	20231124	174700	14719462300	91500	91500	91500	91500	0
126	20231124	174600	14719462300	91500	91500	91500	91500	0
127	20231124	174500	14719462300	91500	91500	91500	91500	0
128	20231124	174400	14719462300	91500	91500	91500	91500	0
129	20231124	174300	14719462300	91500	91500	91500	91500	0
130	20231124	174200	14719462300	91500	91500	91500	91500	0
131	20231124	174100	14719462300	91500	91500	91500	91500	0
132	20231124	174000	14719462300	91500	91500	91500	91500	0
133	20231124	173900	14719462300	91500	91500	91500	91500	0
134	20231124	173800	14719462300	91500	91500	91500	91500	0
135	20231124	173700	14719462300	91500	91500	91500	91500	0
136	20231124	173600	14719462300	91500	91500	91500	91500	0
137	20231124	173500	14719462300	91500	91500	91500	91500	0
138	20231124	173400	14719462300	91500	91500	91500	91500	0
139	20231124	173300	14719462300	91500	91500	91500	91500	0
140	20231124	173200	14719462300	91500	91500	91500	91500	0
141	20231124	173100	14719462300	91500	91500	91500	91500	0
142	20231124	173000	14719462300	91500	91500	91500	91500	0
143	20231124	172900	14719462300	91500	91500	91500	91500	0
144	20231124	172800	14719462300	91500	91500	91500	91500	0
145	20231124	172700	14719462300	91500	91500	91500	91500	0
146	20231124	172600	14719462300	91500	91500	91500	91500	0
147	20231124	172500	14719462300	91500	91500	91500	91500	0
148	20231124	172400	14719462300	91500	91500	91500	91500	0
149	20231124	172300	14719462300	91500	91500	91500	91500	0
150	20231124	172200	14719462300	91500	91500	91500	91500	0
151	20231124	172100	14719462300	91500	91500	91500	91500	0
152	20231124	172000	14719462300	91500	91500	91500	91500	4271
153	20231124	171900	14719462300	91500	91500	91500	91500	0
154	20231124	171800	14719462300	91500	91500	91500	91500	0
155	20231124	171700	14719462300	91500	91500	91500	91500	0
156	20231124	171600	14719462300	91500	91500	91500	91500	0
157	20231124	171500	14719462300	91500	91500	91500	91500	0
158	20231124	171400	14719462300	91500	91500	91500	91500	0
159	20231124	171300	14719462300	91500	91500	91500	91500	0
160	20231124	171200	14719462300	91500	91500	91500	91500	0
161	20231124	171100	14719462300	91500	91500	91500	91500	0
162	20231124	171000	14719462300	91500	91500	91500	91500	0
163	20231124	170900	14719462300	91500	91500	91500	91500	0
164	20231124	170800	14719462300	91500	91500	91500	91500	0
165	20231124	170700	14719462300	91500	91500	91500	91500	0
166	20231124	170600	14719462300	91500	91500	91500	91500	0
167	20231124	170500	14719462300	91500	91500	91500	91500	0
168	20231124	170400	14719462300	91500	91500	91500	91500	0
169	20231124	170300	14719462300	91500	91500	91500	91500	0
170	20231124	170200	14719462300	91500	91500	91500	91500	0
171	20231124	170100	14719462300	91500	91500	91500	91500	0
172	20231124	170000	14719462300	91500	91500	91500	91500	0
173	20231124	165900	14719462300	91500	91500	91500	91500	0
174	20231124	165800	14719462300	91500	91500	91500	91500	0
175	20231124	165700	14719462300	91500	91500	91500	91500	0
176	20231124	165600	14719462300	91500	91500	91500	91500	0
177	20231124	165500	14719462300	91500	91500	91500	91500	0
178	20231124	165400	14719462300	91500	91500	91500	91500	0
179	20231124	165300	14719462300	91500	91500	91500	91500	0
180	20231124	165200	14719462300	91500	91500	91500	91500	0
181	20231124	165100	14719462300	91500	91500	91500	91500	0
182	20231124	165000	14719462300	91500	91500	91500	91500	4271
183	20231124	164900	14719462300	91500	91500	91500	91500	0
184	20231124	164800	14719462300	91500	91500	91500	91500	0
185	20231124	164700	14719462300	91500	91500	91500	91500	0
186	20231124	164600	14719462300	91500	91500	91500	91500	0
187	20231124	164500	14719462300	91500	91500	91500	91500	0
188	20231124	164400	14719462300	91500	91500	91500	91500	0
189	20231124	164300	14719462300	91500	91500	91500	91500	0
190	20231124	164200	14719462300	91500	91500	91500	91500	0
191	20231124	164100	14719462300	91500	91500	91500	91500	0
192	20231124	164000	14719462300	91500	91500	91500	91500	0
193	20231124	163900	14719462300	91500	91500	91500	91500	0
194	20231124	163800	14719462300	91500	91500	91500	91500	0
195	20231124	163700	14719462300	91500	91500	91500	91500	0
196	20231124	163600	14719462300	91500	91500	91500	91500	0
197	20231124	163500	14719462300	91500	91500	91500	91500	0
198	20231124	163400	14719462300	91500	91500	91500	91500	0
199	20231124	163300	14719462300	91500	91500	91500	91500	0
200	20231124	163200	14719462300	91500	91500	91500	91500	0
201	20231124	163100	14719462300	91500	91500	91500	91500	0
202	20231124	163000	14719462300	91500	91500	91500	91500	0
203	20231124	162900	14719462300	91500	91500	91500	91500	0
204	20231124	162800	14719462300	91500	91500	91500	91500	0
205	20231124	162700	14719462300	91500	91500	91500	91500	0
206	20231124	162600	14719462300	91500	91500	91500	91500	0
207	20231124	162500	14719462300	91500	91500	91500	91500	0
208	20231124	162400	14719462300	91500	91500	91500	91500	0
209	20231124	162300	14719462300	91500	91500	91500	91500	0
210	20231124	162200	14719462300	91500	91500	91500	91500	0
211	20231124	162100	14719462300	91500	91500	91500	91500	0
212	20231124	162000	14719462300	91500	91500	91500	91500	4271
213	20231124	161900	14719462300	91500	91500	91500	91500	0
214	20231124	161800	14719462300	91500	91500	91500	91500	0
215	20231124	161700	14719462300	91500	91500	91500	91500	0
216	20231124	161600	14719462300	91500	91500	91500	91500	0
217	20231124	161500	14719462300	91500	91500	91500	91500	0
218	20231124	161400	14719462300	91500	91500	91500	91500	0
219	20231124	161300	14719462300	91500	91500	91500	91500	0
220	20231124	161200	14719462300	91500	91500	91500	91500	0
221	20231124	161100	14719462300	91500	91500	91500	91500	0
222	20231124	161000	14719462300	91500	91500	91500	91500	0
223	20231124	160900	14719462300	91500	91500	91500	91500	0
224	20231124	160800	14719462300	91500	91500	91500	91500	0
225	20231124	160700	14719462300	91500	91500	91500	91500	0
226	20231124	160600	14719462300	91500	91500	91500	91500	0
227	20231124	160500	14719462300	91500	91500	91500	91500	0
228	20231124	160400	14719462300	91500	91500	91500	91500	0
229	20231124	160300	14719462300	91500	91500	91500	91500	0
230	20231124	160200	14719462300	91500	91500	91500	91500	0
231	20231124	160100	14719462300	91500	91500	91500	91500	0
232	20231124	160000	14719462300	91500	91500	91500	91500	0
233	20231124	155900	14719462300	91500	91500	91500	91500	0
234	20231124	155800	14719462300	91500	91500	91500	91500	0
235	20231124	155700	14719462300	91500	91500	91500	91500	0
236	20231124	155600	14719462300	91500	91500	91500	91500	0
237	20231124	155500	14719462300	91500	91500	91500	91500	0
238	20231124	155400	14719462300	91500	91500	91500	91500	0
239	20231124	155300	14719462300	91500	91500	91500	91500	0
240	20231124	155200	14719462300	91500	91500	91500	91500	0
241	20231124	155100	14719462300	91500	91500	91500	91500	0
242	20231124	155000	14719462300	91500	91500	91500	91500	4271
243	20231124	154900	14719462300	91500	91500	91500	91500	0
244	20231124	154800	14719462300	91500	91500	91500	91500	0
245	20231124	154700	14719462300	91500	91500	91500	91500	0
246	20231124	154600	14719462300	91500	91500	91500	91500	0
247	20231124	154500	14719462300	91500	91500	91500	91500	0
248	20231124	154400	14719462300	91500	91500	91500	91500	0
249	20231124	154300	14719462300	91500	91500	91500	91500	0
250	20231124	154200	14719462300	91500	91500	91500	91500	0
251	20231124	154100	14719462300	91500	91500	91500	91500	0
252	20231124	154000	14719462300	91500	91500	91500	91500	0
253	20231124	153900	14719462300	91500	91500	91500	91500	0
254	20231124	153800	14719462300	91500	91500	91500	91500	0
255	20231124	153700	14719462300	91500	91500	91500	91500	0
256	20231124	153600	14719462300	91500	91500	91500	91500	0
257	20231124	153500	14719462300	91500	91500	91500	91500	0
258	20231124	153400	14719462300	91500	91500	91500	91500	0
259	20231124	153300	14719462300	91500	91500	91500	91500	0
260	20231124	153200	14719462300	91500	91500	91500	91500	0
261	20231124	153100	14719462300	91500	91500	91500	91500	0
262	20231124	153000	14719462300	91500	91500	91500	91500	4271
263	20231124	152900	14328665800	91800	91800	91800	91800	0
264	20231124	152800	14328665800	91800	91800	91800	91800	0
265	20231124	152700	14328665800	91800	91800	91800	91800	0
266	20231124	152600	14328665800	91800	91800	91800	91800	0
267	20231124	152500	14328665800	91800	91800	91800	91800	0
268	20231124	152400	14328665800	91800	91800	91800	91800	0
269	20231124	152300	14328665800	91800	91800	91800	91800	0
270	20231124	152200	14328665800	91800	91800	91800	91800	0
271	20231124	152100	14328665800	91800	91800	91800	91800	0
272	20231124	152000	14328665800	91800	91800	91800	91800	0
273	20231124	151900	14328665800	91800	91500	91800	91400	393
274	20231124	151800	14292652200	91500	91500	91600	91400	283
275	20231124	151700	14266757700	91500	91600	91700	91500	206
276	20231124	151600	14247879900	91900	91600	91900	91500	1760
277	20231124	151500	14086416800	91700	91400	91700	91400	1278
278	20231124	151400	13969367600	91400	91300	91500	91300	719
279	20231124	151300	13903608100	91400	91200	91400	91200	765
280	20231124	151200	13833738900	91300	91100	91300	91100	1078
281	20231124	151100	13735496700	91100	91200	91300	91100	609
282	20231124	151000	13679967600	91300	91200	91300	91200	600
283	20231124	150900	13625231600	91200	91300	91300	91200	268
284	20231124	150800	13600784200	91300	91200	91300	91200	354
285	20231124	150700	13568474600	91200	91200	91200	91100	231
286	20231124	150600	13547411000	91200	91200	91300	91100	1297
287	20231124	150500	13429114300	91300	91200	91300	91200	777
288	20231124	150400	13358203100	91200	91200	91200	91100	237
289	20231124	150300	13336599700	91100	91100	91200	91000	866
290	20231124	150200	13257657100	91100	91100	91200	91000	669
291	20231124	150100	13196671700	91100	91100	91200	91100	245
292	20231124	150000	13174352100	91100	91100	91200	91100	598
293	20231124	145900	13119874100	91100	91100	91300	91100	445
294	20231124	145800	13079321400	91100	91100	91300	91100	252
295	20231124	145700	13056356600	91100	91200	91200	91100	1168
296	20231124	145600	12949930200	91100	91100	91200	91100	467
297	20231124	145500	12907366000	91100	91100	91300	91100	315
298	20231124	145400	12878651100	91100	91200	91300	91100	509
299	20231124	145300	12832241100	91300	91200	91300	91100	291
300	20231124	145200	12805698700	91100	91200	91300	91100	347
301	20231124	145100	12774070500	91200	91200	91400	91100	383
302	20231124	145000	12739153100	91100	91200	91300	91100	284
303	20231124	144900	12713262800	91200	91200	91400	91200	408
304	20231124	144800	12676043600	91200	91300	91300	91200	677
305	20231124	144700	12614296300	91300	91200	91400	91200	333
306	20231124	144600	12583917400	91200	91200	91500	91200	229
307	20231124	144500	12563011100	91200	91300	91300	91200	380
308	20231124	144400	12528346200	91400	91200	91400	91200	169
309	20231124	144300	12512930300	91200	91200	91500	91200	501
310	20231124	144200	12467220700	91200	91300	91400	91200	356
311	20231124	144100	12434730100	91300	91300	91500	91200	324
312	20231124	144000	12405140200	91300	91300	91400	91300	242
313	20231124	143900	12383042600	91300	91300	91400	91200	242
314	20231124	143800	12360965400	91300	91300	91500	91200	371
315	20231124	143700	12327087500	91200	91300	91400	91200	483
316	20231124	143600	12282991200	91300	91400	91400	91300	457
317	20231124	143500	12241262100	91400	91300	91500	91300	148
318	20231124	143400	12227737200	91300	91200	91500	91200	151
319	20231124	143300	12213949600	91200	91300	91500	91200	231
320	20231124	143200	12192867400	91500	91200	91500	91200	436
321	20231124	143100	12153061900	91200	91100	91300	91100	265
322	20231124	143000	12128901000	91200	91300	91400	91100	261
323	20231124	142900	12105091100	91300	91200	91300	91100	128
324	20231124	142800	12093415100	91200	91200	91400	91200	170
325	20231124	142700	12077905500	91200	91200	91400	91100	253
326	20231124	142600	12054818300	91200	91300	91400	91200	467
327	20231124	142500	12012217000	91300	91300	91400	91200	1500
328	20231124	142400	11875400600	91200	91300	91400	91200	343
329	20231124	142300	11844099400	91300	91300	91400	91300	141
330	20231124	142200	11831225100	91300	91200	91400	91200	160
331	20231124	142100	11816613300	91300	91300	91400	91200	282
332	20231124	142000	11790867400	91300	91300	91400	91300	212
333	20231124	141900	11771510500	91300	91300	91400	91300	178
334	20231124	141800	11755253000	91300	91300	91400	91300	243
335	20231124	141700	11733066700	91300	91300	91400	91300	162
336	20231124	141600	11718274200	91300	91300	91400	91300	210
337	20231124	141500	11699095200	91300	91400	91400	91300	499
338	20231124	141400	11653527600	91400	91400	91600	91300	159
339	20231124	141300	11638990600	91400	91500	91500	91300	341
340	20231124	141200	11607849900	91400	91500	91600	91300	197
341	20231124	141100	11589852800	91500	91300	91500	91300	171
342	20231124	141000	11574220300	91300	91300	91500	91300	170
343	20231124	140900	11558695200	91300	91400	91500	91300	289
344	20231124	140800	11532281000	91400	91500	91500	91400	136
345	20231124	140700	11519844600	91500	91400	91500	91400	188
346	20231124	140600	11502660200	91500	91500	91600	91400	317
347	20231124	140500	11473668300	91600	91400	91600	91400	181
348	20231124	140400	11457100900	91500	91500	91600	91400	367
349	20231124	140300	11423542800	91500	91500	91600	91400	272
350	20231124	140200	11398656500	91600	91500	91600	91500	245
351	20231124	140100	11376235300	91500	91600	91600	91500	258
352	20231124	140000	11352626300	91500	91400	91600	91400	234
353	20231124	135900	11331213800	91500	91500	91600	91400	544
354	20231124	135800	11281437800	91500	91500	91600	91500	126
355	20231124	135700	11269905800	91500	91500	91600	91500	198
356	20231124	135600	11251783000	91500	91600	91700	91500	170
357	20231124	135500	11236211400	91600	91600	91700	91600	230
358	20231124	135400	11215136100	91700	91600	91700	91500	298
359	20231124	135300	11187861000	91600	91600	91700	91500	488
360	20231124	135200	11143161200	91700	91700	91700	91600	294
361	20231124	135100	11116223800	91600	91500	91700	91500	223
362	20231124	135000	11095793600	91600	91600	91700	91500	155
363	20231124	134900	11081599600	91500	91500	91700	91500	255
364	20231124	134800	11058249000	91500	91500	91700	91500	215
365	20231124	134700	11038565300	91500	91700	91700	91500	281
366	20231124	134600	11012832700	91600	91500	91700	91500	184
367	20231124	134500	10995983200	91500	91600	91700	91500	220
368	20231124	134400	10975846000	91600	91600	91700	91500	182
369	20231124	134300	10959168900	91500	91600	91700	91500	200
370	20231124	134200	10940851800	91600	91600	91700	91500	417
371	20231124	134100	10902682200	91600	91600	91700	91500	343
372	20231124	134000	10871254600	91500	91600	91700	91500	183
373	20231124	133900	10854492600	91600	91600	91700	91600	144
374	20231124	133800	10841300300	91600	91600	91700	91600	255
375	20231124	133700	10817934300	91700	91700	91700	91600	212
376	20231124	133600	10798512600	91700	91700	91800	91600	210
377	20231124	133500	10779259800	91700	91700	91800	91600	374
378	20231124	133400	10744993600	91600	91600	91800	91600	195
379	20231124	133300	10727120200	91700	91700	91800	91600	229
380	20231124	133200	10706126300	91600	91700	91800	91600	469
381	20231124	133100	10663126100	91700	91800	91900	91700	284
382	20231124	133000	10637072000	91700	91800	91900	91700	194
383	20231124	132900	10619267500	91800	91900	91900	91700	142
384	20231124	132800	10606230000	91800	91900	91900	91800	159
385	20231124	132700	10591626600	91900	91800	91900	91700	169
386	20231124	132600	10576124500	91900	91700	91900	91700	128
387	20231124	132500	10564379500	91900	91900	91900	91700	212
388	20231124	132400	10544921500	91800	91700	91900	91700	222
389	20231124	132300	10524543300	91800	91900	91900	91700	127
390	20231124	132200	10512885300	91800	91700	91900	91700	130
391	20231124	132100	10500947700	91900	91900	91900	91800	89
392	20231124	132000	10492776400	91800	91800	92000	91800	539
393	20231124	131900	10443270000	91800	91800	91900	91800	117
394	20231124	131800	10432522400	91900	91700	91900	91700	90
395	20231124	131700	10424265500	91700	91900	92000	91700	216
396	20231124	131600	10404428900	91900	91900	92000	91800	104
397	20231124	131500	10394868900	92100	91900	92100	91900	101
398	20231124	131400	10385580400	92000	92100	92200	91900	305
399	20231124	131300	10357516000	92000	92200	92200	92000	122
400	20231124	131200	10346282900	92200	92000	92200	91900	272
401	20231124	131100	10321258100	92300	92100	92300	91900	112
402	20231124	131000	10310944300	92000	92200	92200	91900	182
403	20231124	130900	10294195700	92100	92200	92400	92100	778
404	20231124	130800	10222453100	92200	92400	92400	92200	80
405	20231124	130700	10215069500	92400	92300	92500	92200	183
406	20231124	130600	10198182200	92300	92300	92500	92200	326
407	20231124	130500	10168102500	92200	92400	92400	92200	113
408	20231124	130400	10157672400	92400	92400	92500	92200	602
409	20231124	130300	10102007800	92200	92400	92500	92200	608
410	20231124	130200	10045876100	92400	92400	92500	92300	98
411	20231124	130100	10036822700	92300	92400	92500	92300	281
412	20231124	130000	10010862600	92400	92300	92400	92300	139
413	20231124	125900	9998030800	92300	92400	92400	92200	180
414	20231124	125800	9981413300	92400	92400	92400	92200	529
415	20231124	125700	9932572700	92300	92400	92400	92200	232
416	20231124	125600	9911155700	92300	92100	92300	92000	330
417	20231124	125500	9880725100	92100	92100	92300	92100	361
418	20231124	125400	9847430500	92100	92200	92300	92000	146
419	20231124	125300	9833974100	92200	92200	92300	92100	347
420	20231124	125200	9801977600	92200	92300	92300	92200	406
421	20231124	125100	9764528400	92200	92200	92300	92000	155
422	20231124	125000	9750235700	92300	92300	92300	92000	468
423	20231124	124900	9707064000	92200	92000	92300	92000	295
424	20231124	124800	9679883400	92100	92200	92300	92000	343
425	20231124	124700	9648276700	92100	92100	92200	92000	471
426	20231124	124600	9604889100	92100	92100	92200	92000	114
427	20231124	124500	9594385400	92000	92100	92200	92000	437
428	20231124	124400	9554144200	92000	91900	92100	91900	1075
429	20231124	124300	9455232400	91900	92100	92100	91900	192
430	20231124	124200	9437559600	92000	91800	92000	91700	363
431	20231124	124100	9404185400	91800	91800	91900	91700	344
432	20231124	124000	9372589200	91900	91800	91900	91700	165
433	20231124	123900	9357443800	91700	91700	91800	91700	380
434	20231124	123800	9322580200	91800	91800	91800	91700	271
435	20231124	123700	9297712300	91700	91600	91800	91600	181
436	20231124	123600	9281108000	91700	91800	91800	91600	591
437	20231124	123500	9226899500	91900	91700	91900	91600	401
438	20231124	123400	9190063600	91700	91700	91900	91700	293
439	20231124	123300	9163182900	91900	91800	91900	91700	170
440	20231124	123200	9147582000	91800	91900	91900	91700	146
441	20231124	123100	9134178300	91800	91800	91900	91700	340
442	20231124	123000	9102973900	91700	91800	91800	91700	135
443	20231124	122900	9090593500	91800	91700	91800	91700	251
444	20231124	122800	9067552600	91700	91700	91800	91700	149
445	20231124	122700	9053883800	91700	91800	91900	91700	179
446	20231124	122600	9037464800	91800	91900	91900	91700	116
447	20231124	122500	9026814500	91700	91800	91900	91700	322
448	20231124	122400	8997281800	91800	91900	92000	91700	263
449	20231124	122300	8973122800	91900	92000	92000	91800	131
450	20231124	122200	8961079200	91900	91800	92000	91800	79
451	20231124	122100	8953819500	91900	92000	92000	91800	126
452	20231124	122000	8942245600	91900	91900	92000	91800	290
453	20231124	121900	8915608000	91800	91800	91900	91800	76
454	20231124	121800	8908628400	91700	91800	91900	91700	179
455	20231124	121700	8892207100	92000	91800	92000	91700	267
456	20231124	121600	8867688200	91900	92000	92000	91900	71
457	20231124	121500	8861162100	91900	91900	92000	91700	130
458	20231124	121400	8849221300	91800	91700	91900	91700	338
459	20231124	121300	8818197600	91700	91800	92000	91700	793
460	20231124	121200	8745340300	91800	91800	91900	91800	391
461	20231124	121100	8709435600	91900	91900	91900	91800	74
462	20231124	121000	8702640400	91800	91900	91900	91700	177
463	20231124	120900	8686391800	91900	91800	91900	91700	481
464	20231124	120800	8642226600	91800	91800	91800	91700	69
465	20231124	120700	8635897700	91800	92000	92000	91700	317
466	20231124	120600	8606773600	91900	91900	92000	91700	251
467	20231124	120500	8583707500	91900	91900	92000	91700	130
468	20231124	120400	8571764000	91700	92000	92000	91700	160
469	20231124	120300	8557057600	92000	91700	92000	91600	441
470	20231124	120200	8516605600	91800	91700	92000	91700	356
471	20231124	120100	8483886200	91800	91800	92000	91800	259
472	20231124	120000	8460095600	91800	91900	91900	91700	101
473	20231124	115900	8450830200	91900	91900	92000	91800	442
474	20231124	115800	8410221700	91900	91900	91900	91700	135
475	20231124	115700	8397820500	91800	91900	91900	91600	103
476	20231124	115600	8388371500	91800	91800	91900	91700	199
477	20231124	115500	8370106900	91800	91800	91900	91700	187
478	20231124	115400	8352941900	91800	91700	91900	91600	196
479	20231124	115300	8334960500	91600	91800	91900	91600	236
480	20231124	115200	8313312300	91800	91900	91900	91600	506
481	20231124	115100	8266874100	91900	91600	91900	91600	312
482	20231124	115000	8238238600	91700	91700	91900	91600	219
483	20231124	114900	8218141900	91700	91700	91800	91600	57
484	20231124	114800	8212915200	91800	91800	91900	91700	263
485	20231124	114700	8188780200	91800	91900	91900	91800	81
486	20231124	114600	8181342700	91800	91700	91900	91700	29
487	20231124	114500	8178681000	91600	91800	91900	91600	279
488	20231124	114400	8153082200	91800	91900	91900	91700	57
489	20231124	114300	8147851100	91700	91700	91900	91700	122
490	20231124	114200	8136653400	91800	91700	91900	91600	155
491	20231124	114100	8122434800	91900	91700	91900	91700	634
492	20231124	114000	8064269000	91800	91800	91800	91700	110
493	20231124	113900	8054176200	91800	91800	91900	91700	131
494	20231124	113800	8042159300	91800	91800	91800	91500	284
495	20231124	113700	8016118900	91700	91700	91900	91700	104
496	20231124	113600	8006571300	91700	91800	91800	91700	86
497	20231124	113500	7998684000	91700	91900	91900	91600	77
498	20231124	113400	7991620700	91600	91600	91900	91600	208
499	20231124	113300	7972554800	91700	91600	91800	91500	99
500	20231124	113200	7963486400	91700	91600	91900	91600	108
501	20231124	113100	7953577100	91700	91500	91700	91500	517
502	20231124	113000	7906229500	91500	91700	91800	91500	404
503	20231124	112900	7869202800	91700	91700	91900	91700	163
504	20231124	112800	7854243600	91700	91900	92000	91700	81
505	20231124	112700	7846804600	91800	91900	92000	91800	481
506	20231124	112600	7802598900	91900	91800	92000	91700	441
507	20231124	112500	7762058800	91800	91800	91900	91700	200
508	20231124	112400	7743701200	91800	91800	91900	91700	178
509	20231124	112300	7727363400	91800	91700	91900	91700	219
510	20231124	112200	7707252800	91700	91800	91900	91700	62
511	20231124	112100	7701561400	91800	91700	91900	91700	208
512	20231124	112000	7682465600	91700	91700	91900	91700	118
513	20231124	111900	7671638000	91700	91800	91900	91700	533
514	20231124	111800	7622708700	91800	92000	92000	91700	159
515	20231124	111700	7608097600	92000	91900	92000	91600	164
516	20231124	111600	7593045900	91800	91900	92000	91700	215
517	20231124	111500	7573296300	91800	91800	91900	91800	117
518	20231124	111400	7562551800	91900	91800	91900	91800	90
519	20231124	111300	7554286000	91800	91800	92000	91700	329
520	20231124	111200	7524083600	91800	92000	92000	91800	99
521	20231124	111100	7514985500	92000	91800	92000	91800	86
522	20231124	111000	7507087000	91800	91600	91900	91600	331
523	20231124	110900	7476714200	91800	91900	91900	91600	280
524	20231124	110800	7451038000	91900	91700	92000	91700	484
525	20231124	110700	7406600700	91700	91700	91900	91700	723
526	20231124	110600	7340223300	91800	91700	91800	91600	198
527	20231124	110500	7322062000	91700	91800	91900	91700	152
528	20231124	110400	7308110400	91800	91800	91900	91700	133
529	20231124	110300	7295909800	91900	91700	91900	91700	161
530	20231124	110200	7281141600	91800	91600	91900	91600	542
531	20231124	110100	7231399900	91800	91800	91900	91700	218
532	20231124	110000	7211406100	91900	92000	92000	91800	86
533	20231124	105900	7203508500	92000	91700	92000	91700	292
534	20231124	105800	7176690700	91700	91700	91800	91600	180
535	20231124	105700	7160178300	91700	92000	92000	91600	175
536	20231124	105600	7144126500	91900	91900	92000	91700	847
537	20231124	105500	7066355500	91900	91900	92000	91800	357
538	20231124	105400	7033557400	91800	92000	92000	91800	191
539	20231124	105300	7015998000	92000	91700	92000	91700	390
540	20231124	105200	6980172600	91700	91700	91800	91600	413
541	20231124	105100	6942296100	91800	91700	91800	91700	524
542	20231124	105000	6894229600	91700	91700	91800	91700	140
543	20231124	104900	6881388100	91700	91700	91800	91600	289
544	20231124	104800	6854886400	91700	91700	91800	91600	317
545	20231124	104700	6825816800	91600	91700	91700	91600	108
546	20231124	104600	6815920100	91600	91600	91700	91600	271
547	20231124	104500	6791089300	91700	91600	91800	91500	726
548	20231124	104400	6724534600	91500	91700	91700	91500	181
549	20231124	104300	6707954000	91600	91600	91700	91500	468
550	20231124	104200	6665080000	91500	91400	91600	91300	581
551	20231124	104100	6611938900	91400	91500	91500	91300	173
552	20231124	104000	6596125100	91500	91400	91500	91300	341
553	20231124	103900	6564943800	91300	91300	91400	91200	129
554	20231124	103800	6553171400	91300	91400	91400	91200	193
555	20231124	103700	6535548900	91300	91300	91400	91200	273
556	20231124	103600	6510644200	91200	91300	91400	91200	801
557	20231124	103500	6437510200	91300	91200	91300	91100	226
558	20231124	103400	6416895400	91100	91100	91300	91100	542
559	20231124	103300	6367494800	91100	91100	91200	91100	627
560	20231124	103200	6310374100	91200	91100	91200	91000	963
561	20231124	103100	6222616900	91100	91100	91200	91000	295
562	20231124	103000	6195740500	91100	91200	91200	91000	1163
563	20231124	102900	6089786500	91200	91500	91500	91100	6070
564	20231124	102800	5535433300	91600	91700	91700	91500	1748
565	20231124	102700	5375370500	91600	91700	91800	91600	374
566	20231124	102600	5341085500	91700	91800	91800	91600	285
567	20231124	102500	5314950600	91700	91800	91900	91700	804
568	20231124	102400	5241163900	91900	91900	91900	91800	259
569	20231124	102300	5217383900	91800	91900	92000	91800	96
570	20231124	102200	5208561900	91900	92000	92100	91900	571
571	20231124	102100	5156015900	92000	91700	92000	91700	195
572	20231124	102000	5138100300	91900	91900	92000	91700	396
573	20231124	101900	5101721600	91800	91900	91900	91800	51
574	20231124	101800	5097038000	91900	91700	91900	91600	358
575	20231124	101700	5064197000	91700	91700	91700	91600	89
576	20231124	101600	5056037600	91600	91800	91800	91600	354
577	20231124	101500	5023577000	91700	91800	91900	91700	62
578	20231124	101400	5017887600	91800	91900	91900	91700	41
579	20231124	101300	5014124000	91800	91800	91900	91800	185
580	20231124	101200	4997137500	91900	92000	92000	91800	211
581	20231124	101100	4977759900	91800	91900	92000	91800	156
582	20231124	101000	4963423000	91900	91800	91900	91700	119
583	20231124	100900	4952505500	91700	91800	91900	91700	97
584	20231124	100800	4943604300	91700	91500	91800	91500	578
585	20231124	100700	4890638500	91600	91600	91600	91500	146
586	20231124	100600	4877271800	91700	91600	91700	91500	184
587	20231124	100500	4860418600	91700	91600	91700	91600	86
588	20231124	100400	4852538100	91600	91600	91700	91500	224
589	20231124	100300	4832019200	91700	91700	91700	91400	798
590	20231124	100200	4758983200	91800	91500	91800	91500	266
591	20231124	100100	4734611800	91700	92000	92000	91500	874
592	20231124	100000	4654411500	92000	92200	92300	92000	205
593	20231124	095900	4635530000	92100	92300	92300	92100	258
594	20231124	095800	4611745600	92200	92400	92400	92200	111
595	20231124	095700	4601501100	92300	92300	92400	92200	609
596	20231124	095600	4545286400	92200	92000	92200	92000	208
597	20231124	095500	4526137200	92000	91900	92100	91800	734
598	20231124	095400	4458615400	91900	91500	91900	91500	647
599	20231124	095300	4399276000	91400	91500	91600	91400	849
600	20231124	095200	4321606300	91500	91400	91500	91300	691
601	20231124	095100	4258485100	91400	91400	91600	91300	1226
602	20231124	095000	4146417100	91400	91400	91500	91300	830
603	20231124	094900	4070555300	91400	91700	91700	91200	2499
604	20231124	094800	3842309700	91600	91600	91800	91500	1095
605	20231124	094700	3741911700	91600	91400	91600	91300	1072
606	20231124	094600	3643920300	91400	91400	91500	91300	1230
607	20231124	094500	3531513700	91400	91500	91600	91400	900
608	20231124	094400	3449232100	91500	91400	91500	91400	350
609	20231124	094300	3417237000	91400	91400	91600	91400	597
610	20231124	094200	3362620700	91400	91500	91700	91400	437
611	20231124	094100	3322605700	91500	91600	91700	91300	2273
612	20231124	094000	3114710800	91600	91800	91800	91500	2463
613	20231124	093900	2888963300	91800	92300	92400	91700	8354
614	20231124	093800	2119990200	92400	92300	92400	92300	113
615	20231124	093700	2109559400	92400	92300	92400	92300	246
616	20231124	093600	2086848800	92300	92300	92400	92200	307
617	20231124	093500	2058514400	92400	92200	92400	92200	110
618	20231124	093400	2048359700	92200	92300	92400	92200	294
619	20231124	093300	2021219300	92400	92400	92400	92300	480
620	20231124	093200	1976901100	92500	92400	92500	92400	149
621	20231124	093100	1963122800	92400	92300	92500	92300	455
622	20231124	093000	1921108500	92400	92300	92400	92200	191
623	20231124	092900	1903479500	92200	92400	92600	92200	2316
624	20231124	092800	1689602200	92400	92600	92600	92400	1583
625	20231124	092700	1543145400	92700	92700	92800	92700	755
626	20231124	092600	1473154000	92700	92700	92800	92700	259
627	20231124	092500	1449141400	92800	92800	92800	92700	186
628	20231124	092400	1431882700	92800	92800	92900	92800	191
629	20231124	092300	1414155900	92800	93000	93100	92800	899
630	20231124	092200	1330555800	93000	93000	93100	93000	1087
631	20231124	092100	1229464500	92800	93000	93000	92800	1040
632	20231124	092000	1132744900	93100	93000	93100	92800	3069
633	20231124	091900	847344400	93000	92900	93100	92800	850
634	20231124	091800	768342600	92900	92900	93000	92800	487
635	20231124	091700	723106400	92900	93100	93100	92900	307
636	20231124	091600	694568300	93200	93200	93200	93100	111
637	20231124	091500	684230600	93100	93100	93200	93100	342
638	20231124	091400	652387000	93200	93200	93200	93200	12
639	20231124	091300	651268600	93100	93100	93200	93000	398
640	20231124	091200	614194400	93100	93100	93100	93000	340
641	20231124	091100	582570600	93100	92900	93200	92900	718
642	20231124	091000	515781700	92900	93000	93100	92900	325
643	20231124	090900	485566300	92900	92800	93000	92800	469
644	20231124	090800	442009400	92800	92700	92900	92700	172
645	20231124	090700	426046600	92800	93000	93000	92700	844
646	20231124	090600	347688200	92900	93100	93100	92900	442
647	20231124	090500	306609200	93000	93000	93100	93000	573
648	20231124	090400	253316200	92900	93000	93200	92900	208
649	20231124	090300	233970900	93000	93000	93100	92800	1023
650	20231124	090200	138901000	93300	93700	93700	93100	386
651	20231124	090100	102915800	93700	93100	93700	93100	291
652	20231124	090000	75761700	93200	93000	93500	93000	814